iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)

IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	52.91	52.91	52.87	52.88	52.88	-0.09%	4,334,161
Dec 3, 2025	52.91	52.94	52.89	52.93	52.93	0.11%	2,264,815
Dec 2, 2025	52.86	52.89	52.85	52.87	52.87	0.04%	2,392,601
Dec 1, 2025	52.85	52.87	52.83	52.85	52.85	-0.49%	1,367,479
Nov 28, 2025	53.14	53.15	53.09	53.11	52.91	-0.04%	1,180,814
Nov 26, 2025	53.10	53.14	53.07	53.13	52.93	0.06%	1,521,100
Nov 25, 2025	53.04	53.13	53.04	53.10	52.90	0.17%	2,623,508
Nov 24, 2025	53.02	53.04	52.99	53.01	52.81	0.04%	3,452,565
Nov 21, 2025	52.99	53.01	52.94	52.99	52.79	0.17%	3,765,771
Nov 20, 2025	52.92	52.95	52.89	52.90	52.70	0.04%	2,495,747
Nov 19, 2025	52.92	52.93	52.86	52.88	52.68	0.02%	1,694,013
Nov 18, 2025	52.90	52.92	52.86	52.87	52.67	0.06%	4,172,521
Nov 17, 2025	52.84	52.87	52.83	52.84	52.64	0.04%	1,855,345
Nov 14, 2025	52.89	52.89	52.82	52.82	52.62	-0.06%	2,398,325
Nov 13, 2025	52.86	52.89	52.84	52.85	52.65	-0.11%	1,752,613
Nov 12, 2025	52.93	52.93	52.89	52.91	52.71	-0.06%	2,308,907
Nov 11, 2025	52.91	52.96	52.89	52.94	52.74	0.17%	1,244,792
Nov 10, 2025	52.87	52.89	52.85	52.85	52.65	-0.04%	4,300,236
Nov 7, 2025	52.85	52.90	52.85	52.87	52.67	0.02%	6,577,202
Nov 6, 2025	52.85	52.87	52.83	52.86	52.66	0.19%	2,984,059
Nov 5, 2025	52.84	52.84	52.76	52.76	52.56	-0.09%	2,827,819
Nov 4, 2025	52.79	52.87	52.79	52.81	52.61	0.02%	1,835,816
Nov 3, 2025	52.81	52.81	52.78	52.80	52.60	-0.40%	3,249,926
Oct 31, 2025	53.04	53.07	53.01	53.01	52.61	-0.02%	5,267,359
Oct 30, 2025	53.00	53.06	52.98	53.02	52.62	-0.06%	1,830,072
Oct 29, 2025	53.18	53.18	53.04	53.05	52.65	-0.24%	2,265,024
Oct 28, 2025	53.16	53.18	53.13	53.18	52.78	0.04%	2,063,324
Oct 27, 2025	53.16	53.17	53.12	53.16	52.76	-	9,488,036
Oct 24, 2025	53.17	53.17	53.11	53.16	52.76	0.09%	1,208,424
Oct 23, 2025	53.14	53.15	53.10	53.11	52.71	-0.06%	7,673,365
Oct 22, 2025	53.14	53.15	53.11	53.14	52.74	-	1,656,989
Oct 21, 2025	53.17	53.17	53.13	53.14	52.74	0.04%	3,287,668
Oct 20, 2025	53.12	53.14	53.10	53.12	52.72	0.08%	2,239,473
Oct 17, 2025	53.12	53.12	53.08	53.08	52.68	-0.09%	3,901,466
Oct 16, 2025	53.05	53.14	53.04	53.13	52.73	0.13%	2,506,127
Oct 15, 2025	53.08	53.09	53.02	53.06	52.66	0.02%	3,488,862
Oct 14, 2025	52.95	53.07	52.95	53.05	52.65	0.06%	2,292,177
Oct 13, 2025	52.97	53.02	52.94	53.02	52.62	0.17%	955,680
Oct 10, 2025	52.95	52.96	52.90	52.93	52.53	0.09%	2,291,703
Oct 9, 2025	52.90	52.90	52.86	52.88	52.48	-0.04%	2,406,077
Oct 8, 2025	52.94	52.96	52.90	52.90	52.50	-0.08%	2,367,199
Oct 7, 2025	52.91	52.95	52.89	52.94	52.54	0.11%	1,708,738
Oct 6, 2025	52.90	52.92	52.88	52.88	52.48	-0.08%	1,691,104
Oct 3, 2025	52.96	52.97	52.91	52.92	52.52	-0.06%	1,313,331
Oct 2, 2025	52.92	52.95	52.90	52.95	52.55	0.02%	3,527,178
Oct 1, 2025	52.92	52.95	52.88	52.94	52.54	-0.17%	2,918,840
Sep 30, 2025	53.03	53.06	53.03	53.03	52.43	0.04%	1,930,017
Sep 29, 2025	52.99	53.03	52.99	53.01	52.41	0.06%	1,681,042
Sep 26, 2025	52.96	52.98	52.94	52.98	52.38	0.09%	2,223,241
Sep 25, 2025	52.96	52.96	52.89	52.93	52.33	-0.17%	1,772,189

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.